zSpace, Inc. - ZSPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	0.53	0.55	0.55	0.55	0.5	404,304
January 08, 2026	0.51	0.51	0.51	0.54	0.5	596,254
January 07, 2026	0.54	0.5	0.5	0.54	0.48	581,199
January 06, 2026	0.55	0.51	0.51	0.56	0.5	699,731
January 05, 2026	0.51	0.56	0.56	0.57	0.51	640,200
January 02, 2026	0.47	0.51	0.51	0.55	0.47	996,836
December 31, 2025	0.51	0.47	0.47	0.54	0.46	656,512
December 30, 2025	0.48	0.5	0.5	0.53	0.47	392,100
December 29, 2025	0.51	0.48	0.48	0.51	0.46	332,547
December 26, 2025	0.52	0.52	0.52	0.6	0.51	1.51M
December 24, 2025	0.45	0.51	0.51	0.53	0.44	1.97M
December 23, 2025	0.45	0.43	0.43	0.45	0.42	244,097
December 22, 2025	0.45	0.45	0.45	0.47	0.41	893,379
December 19, 2025	0.46	0.45	0.45	0.48	0.44	367,749
December 18, 2025	0.42	0.44	0.44	0.51	0.42	889,575
December 17, 2025	0.46	0.43	0.43	0.48	0.43	583,789
December 16, 2025	0.51	0.46	0.46	0.53	0.46	682,727
December 15, 2025	0.51	0.5	0.5	0.54	0.5	878,437
December 12, 2025	0.6	0.5	0.5	0.61	0.5	1.31M
December 11, 2025	0.52	0.6	0.6	0.69	0.5	3.28M
December 10, 2025	0.55	0.5	0.5	0.55	0.48	1.39M
December 09, 2025	0.51	0.54	0.54	0.59	0.49	962,224
December 08, 2025	0.58	0.53	0.53	0.59	0.45	2.34M
December 05, 2025	0.41	0.53	0.53	0.54	0.4	2.87M
December 04, 2025	0.43	0.41	0.41	0.44	0.4	546,923
December 03, 2025	0.38	0.44	0.44	0.46	0.37	3.06M
December 02, 2025	0.37	0.37	0.37	0.38	0.36	383,800
December 01, 2025	0.42	0.38	0.38	0.42	0.38	880,415
November 28, 2025	0.4	0.43	0.43	0.43	0.39	380,656
November 26, 2025	0.42	0.39	0.39	0.42	0.39	1.14M
November 25, 2025	0.47	0.39	0.39	0.47	0.38	860,757
November 24, 2025	0.48	0.46	0.46	0.48	0.42	895,200
November 21, 2025	0.48	0.46	0.46	0.48	0.42	1.1M
November 20, 2025	0.67	0.5	0.5	0.67	0.48	1.66M
November 19, 2025	0.84	0.62	0.62	0.85	0.6	2.33M
November 18, 2025	0.67	0.78	0.78	0.83	0.64	5.36M
November 17, 2025	0.74	0.66	0.66	0.75	0.65	324,100
November 14, 2025	0.66	0.74	0.74	0.77	0.63	495,700
November 13, 2025	0.78	0.72	0.72	0.78	0.72	388,472
November 12, 2025	0.74	0.76	0.76	0.83	0.74	456,100
November 11, 2025	0.76	0.73	0.73	0.77	0.71	324,600
November 10, 2025	0.81	0.75	0.75	0.83	0.75	373,800
November 07, 2025	0.83	0.8	0.8	0.83	0.75	522,325
November 06, 2025	0.99	0.83	0.83	0.99	0.82	910,300
November 05, 2025	0.92	0.98	0.98	0.98	0.88	693,300
November 04, 2025	0.89	0.87	0.87	0.92	0.85	287,500
November 03, 2025	0.94	0.92	0.92	0.94	0.87	390,100
October 31, 2025	0.95	0.95	0.95	0.95	0.88	399,800
October 30, 2025	0.96	0.94	0.94	0.99	0.92	502,200
October 29, 2025	1.05	0.96	0.96	1.05	0.96	826,300
October 28, 2025	1.05	1.1	1.1	1.1	0.98	2.03M
October 27, 2025	1.13	1.09	1.09	1.13	1.05	571,000
October 24, 2025	1.18	1.12	1.12	1.18	1.09	473,600
October 23, 2025	1.22	1.16	1.16	1.22	1.15	266,189
October 22, 2025	1.2	1.21	1.21	1.22	1.16	448,300
October 21, 2025	1.23	1.19	1.19	1.24	1.15	333,400
October 20, 2025	1.08	1.21	1.21	1.25	1.05	669,200
October 17, 2025	1.1	1.1	1.1	1.13	1.07	273,300
October 16, 2025	1.18	1.13	1.13	1.19	1.08	455,216
October 15, 2025	1.24	1.2	1.2	1.24	1.18	812,600

zSpace, Inc. (ZSPC) NASDAQ